Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Refining & Marketing Sector (CIX: MSECTOR122 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2012 1074 1110 1082 1100 0 +0.16(+0.01%)
Jun 29, 2012 1074 1110 1082 1100 0 +32.76(+3.07%)
Jun 28, 2012 1033 1071 1037 1067 0 +9.47(+0.90%)
Jun 27, 2012 1031 1067 1042 1058 0 +11.49(+1.10%)
Jun 26, 2012 1021 1053 1031 1046 0 +6.47(+0.62%)
Jun 25, 2012 1022 1048 1028 1040 0 -15.68(-1.49%)
Jun 22, 2012 1038 1076 1037 1056 0 +7.63(+0.73%)
Jun 21, 2012 1103 1106 1045 1048 0 -62.77(-5.65%)
Jun 20, 2012 1091 1124 1097 1111 0 +4.38(+0.40%)
Jun 19, 2012 1076 1114 1086 1106 0 +22.93(+2.12%)
Jun 18, 2012 1062 1096 1068 1083 0 -4.00(-0.37%)
Jun 15, 2012 1059 1094 1064 1087 0 +17.45(+1.63%)
Jun 14, 2012 1042 1078 1052 1070 0 +13.48(+1.28%)
Jun 13, 2012 1040 1075 1048 1056 0 -6.81(-0.64%)
Jun 12, 2012 1061 1078 1049 1063 0 +9.17(+0.87%)
Jun 11, 2012 1067 1094 1050 1054 0 -21.05(-1.96%)
Jun 08, 2012 1069 1085 1058 1075 0 -5.56(-0.51%)
Jun 07, 2012 1085 1110 1078 1081 0 -3.29(-0.30%)
Jun 06, 2012 1045 1092 1057 1084 0 +37.33(+3.57%)
Jun 05, 2012 1030 1056 1025 1047 0 +16.92(+1.64%)
Jun 04, 2012 1037 1045 1014 1030 0 -7.12(-0.69%)
Jun 02, 2012 1030 1056 1030 1037 0 +0.00(+0.00%)
Jun 01, 2012 1030 1056 1030 1037 0 -26.74(-2.51%)
May 31, 2012 1074 1082 1047 1064 0 -9.51(-0.89%)
May 30, 2012 1086 1090 1063 1073 0 -33.47(-3.02%)
May 29, 2012 1084 1119 1092 1107 0 +20.10(+1.85%)
May 25, 2012 1086 1086 1086 0 +5.32(+0.49%)
May 24, 2012 1063 1092 1063 1081 0 +3.32(+0.31%)
May 23, 2012 1046 1083 1046 1078 0 +3.34(+0.31%)
May 22, 2012 1066 1098 1067 1074 0 -6.02(-0.56%)
May 21, 2012 1058 1083 1053 1080 0 +25.06(+2.37%)
May 18, 2012 1053 1080 1049 1055 0 -8.89(-0.84%)
May 17, 2012 1062 1090 1057 1064 0 -14.88(-1.38%)
May 16, 2012 1072 1109 1070 1079 0 -6.47(-0.60%)
May 15, 2012 1083 1112 1080 1086 0 -13.70(-1.25%)
May 14, 2012 1093 1119 1094 1099 0 -32.88(-2.90%)
May 11, 2012 1120 1156 1128 1132 0 -12.01(-1.05%)
May 10, 2012 1129 1161 1134 1144 0 +8.37(+0.74%)
May 09, 2012 1108 1148 1114 1136 0 -4.66(-0.41%)
May 08, 2012 1143 1149 1120 1141 0 -13.33(-1.16%)
May 07, 2012 1136 1168 1142 1154 0 -6.30(-0.54%)
May 04, 2012 1155 1180 1146 1160 0 -26.03(-2.19%)
May 03, 2012 1194 1218 1177 1186 0 -29.46(-2.42%)
May 02, 2012 1199 1229 1205 1216 0 -11.42(-0.93%)
May 01, 2012 1200 1244 1211 1227 0 +12.22(+1.01%)
Apr 30, 2012 1196 1225 1202 1215 0 +8.75(+0.73%)
Apr 27, 2012 1189 1215 1193 1206 0 +4.32(+0.36%)
Apr 26, 2012 1169 1209 1180 1202 0 +12.99(+1.09%)
Apr 25, 2012 1182 1208 1173 1189 0 +0.28(+0.02%)
Apr 24, 2012 1167 1198 1175 1189 0 +6.11(+0.52%)
Apr 23, 2012 1155 1188 1158 1182 0 -8.89(-0.75%)
Apr 20, 2012 1183 1211 1187 1191 0 +3.13(+0.26%)
Apr 19, 2012 1169 1203 1175 1188 0 +5.22(+0.44%)
Apr 18, 2012 1178 1206 1175 1183 0 -25.14(-2.08%)
Apr 17, 2012 1181 1220 1192 1208 0 +22.04(+1.86%)
Apr 16, 2012 1190 1216 1170 1186 0 -15.42(-1.28%)
Apr 13, 2012 1201 1223 1198 1201 0 -21.15(-1.73%)
Apr 12, 2012 1175 1231 1189 1223 0 +34.93(+2.94%)
Apr 11, 2012 1180 1211 1181 1188 0 +1.04(+0.09%)
Apr 10, 2012 1204 1228 1181 1187 0 -33.51(-2.75%)
Apr 09, 2012 1191 1231 1203 1220 0 -10.83(-0.88%)
Apr 05, 2012 1222 1253 1222 1231 0 -12.54(-1.01%)
Apr 04, 2012 1235 1264 1234 1244 0 -23.40(-1.85%)
Apr 03, 2012 1268 1292 1252 1267 0 -22.66(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.